中国船舶 (600150) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-29	33.35	33.59	0.19	0.57%	32.87	33.89	904847	301554	1.49%
2026-06-26	35.20	33.40	-1.93	-5.46%	33.21	35.29	1220541	413497	2.01%
2026-06-25	35.09	35.33	-0.02	-0.06%	34.77	35.96	921558	325708	1.52%
2026-06-24	35.81	35.35	-0.46	-1.28%	35.30	36.44	852773	304557	1.40%
2026-06-23	37.50	35.81	-1.52	-4.07%	35.58	37.92	1249031	457171	2.06%
2026-06-22	35.90	37.33	1.19	3.29%	35.50	37.35	1284417	470657	2.12%
2026-06-18	37.02	36.14	-1.01	-2.72%	35.72	37.43	1182191	431347	1.95%
2026-06-17	35.98	37.15	1.16	3.22%	35.88	37.16	1132133	415345	1.86%
2026-06-16	35.92	35.99	0.08	0.22%	35.46	36.49	788617	283805	1.30%
2026-06-15	35.35	35.91	1.02	2.92%	35.35	36.43	1171037	419783	1.93%
2026-06-12	34.70	34.89	0.44	1.28%	34.64	35.68	1030478	361810	1.70%
2026-06-11	34.75	34.45	-0.61	-1.74%	34.15	34.93	614629	211555	1.01%
2026-06-10	34.60	35.06	0.41	1.18%	33.93	35.32	859656	298134	1.42%
2026-06-09	34.95	34.65	-0.18	-0.52%	34.08	35.25	858666	296478	1.41%
2026-06-08	35.23	34.83	-1.12	-3.12%	34.60	36.18	851667	300431	1.40%
2026-06-05	36.80	35.95	-0.94	-2.55%	35.85	37.18	891306	324844	1.47%
2026-06-04	36.01	36.89	0.56	1.54%	36.00	37.50	858508	317458	1.41%
2026-06-03	36.51	36.33	-0.12	-0.33%	36.02	37.00	618827	225797	1.02%
2026-06-02	36.63	36.45	-0.29	-0.79%	35.82	36.74	747759	271521	1.23%
2026-06-01	37.38	36.74	-0.64	-1.71%	36.63	37.63	759067	281526	1.25%
2026-05-29	38.00	37.38	-0.80	-2.10%	37.12	38.46	810830	305167	1.34%
2026-05-28	37.75	38.18	0.16	0.42%	37.08	38.37	911771	344652	1.50%
2026-05-27	38.50	38.02	-0.67	-1.73%	37.60	39.99	1200232	462056	1.98%
2026-05-26	37.74	38.69	0.79	2.08%	37.11	38.70	989381	376751	1.63%
2026-05-25	38.33	37.90	-0.50	-1.30%	37.65	38.94	798279	303004	1.31%
2026-05-22	39.44	38.40	0.00	0.00%	38.06	39.48	980710	378234	1.62%
2026-05-21	38.65	38.40	-0.30	-0.78%	38.32	40.44	1217573	480607	2.01%
2026-05-20	37.47	38.70	1.21	3.23%	37.08	39.15	1062498	408079	1.75%
2026-05-19	38.40	37.49	-0.68	-1.78%	37.35	38.52	932417	351014	1.54%
2026-05-18	40.20	38.17	-2.38	-5.87%	38.01	40.55	1548147	602321	2.55%
2026-05-15	40.80	40.55	0.33	0.82%	40.10	41.66	1004478	410339	1.65%
2026-05-14	41.56	40.22	-1.55	-3.71%	40.20	41.80	1007488	412996	1.66%
2026-05-13	40.60	41.77	1.27	3.14%	40.60	42.04	1483540	617904	2.44%
2026-05-12	41.20	40.50	-0.68	-1.65%	40.09	41.68	1128202	458671	1.86%
2026-05-11	40.89	41.18	0.03	0.07%	40.43	41.38	1145185	469184	1.89%
2026-05-08	40.60	41.15	0.54	1.33%	39.93	41.80	1340816	548557	2.21%
2026-05-07	40.99	40.61	-0.57	-1.38%	40.38	41.93	1253757	512302	2.07%
2026-05-06	41.02	41.18	-0.58	-1.39%	39.74	41.52	2245588	909051	3.70%
2026-04-30	43.00	41.76	0.60	1.46%	41.50	43.42	2533775	1071890	3.37%
2026-04-29	41.00	41.16	-0.16	-0.39%	40.84	41.48	1122602	461146	1.49%
2026-04-28	38.71	41.32	2.91	7.58%	38.59	41.97	2628896	1082181	3.49%
2026-04-27	38.80	38.41	-0.39	-1.01%	38.08	39.30	1085257	417574	1.44%
2026-04-24	38.60	38.80	0.20	0.52%	38.01	39.20	1601599	618948	2.13%
2026-04-23	36.52	38.60	2.12	5.81%	36.51	38.91	2419553	916370	3.22%
2026-04-22	36.00	36.48	0.16	0.44%	35.90	36.64	908800	330502	1.21%
2026-04-21	35.44	36.32	1.04	2.95%	35.44	36.61	1494088	538890	1.99%
2026-04-20	33.12	35.28	2.25	6.81%	33.09	35.42	1796602	619864	2.39%
2026-04-17	32.61	33.03	0.31	0.95%	32.24	33.12	635352	207671	0.84%
2026-04-16	32.76	32.72	0.01	0.03%	32.63	33.18	545939	179107	0.73%
2026-04-15	33.20	32.71	-0.29	-0.88%	32.55	33.20	508909	166776	0.68%
2026-04-14	33.28	33.00	0.34	1.04%	32.71	33.40	581181	191252	0.77%
2026-04-13	32.37	32.66	0.01	0.03%	32.23	32.83	521050	169278	0.69%
2026-04-10	32.30	32.65	0.42	1.30%	32.30	32.88	600439	196407	0.80%
2026-04-09	32.15	32.23	-0.19	-0.59%	31.91	32.33	552745	177549	0.73%
2026-04-08	32.26	32.42	0.44	1.38%	31.81	32.43	1019298	327726	1.35%
2026-04-07	30.55	31.98	1.47	4.82%	30.55	32.29	1125420	356713	1.50%
2026-04-03	30.91	30.51	-0.39	-1.26%	30.40	31.00	364583	111580	0.48%
2026-04-02	31.00	30.90	-0.15	-0.48%	30.62	31.21	479427	148240	0.64%
2026-04-01	31.30	31.05	0.21	0.68%	30.88	31.44	573898	178557	0.76%
2026-03-31	30.90	30.84	0.29	0.95%	30.81	31.53	825881	257239	1.10%
2026-03-30	30.35	30.55	-0.29	-0.94%	30.16	30.78	567154	172534	0.75%
2026-03-27	30.29	30.84	0.17	0.55%	30.00	30.98	529242	162591	0.70%
2026-03-26	31.85	30.67	-1.18	-3.70%	30.52	31.85	832688	258754	1.11%
2026-03-25	31.81	31.85	0.27	0.85%	31.64	32.06	714826	227443	0.95%
2026-03-24	31.52	31.58	0.45	1.45%	31.10	31.73	774084	243285	1.03%
2026-03-23	32.49	31.13	-2.02	-6.09%	30.83	32.50	1384161	436308	1.84%